Inteliquent, Inc. Historical Stock Prices

IQNT 
$18
*  
1
5.26%
Get IQNT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IQNT now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    IQNT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  19  19  17.98  18 442,577
12/18/2014 18.61 19.03 18.4 19 346,464
12/17/2014 17.77 18.4 17.7 18.36 304,791
12/16/2014 17.65 17.99 17.54 17.71 245,042
12/15/2014 17.85 17.91 17.49 17.69 193,112
12/12/2014 17.84 18.02 17.7 17.72 188,049
12/11/2014 17.58 18.29 17.56 18.07 302,512
12/10/2014 17.62 18.08 17.34 17.58 352,212
12/09/2014 17.29 17.84 16.95 17.64 398,922
12/08/2014 17.76 17.94 17.35 17.46 258,710
12/05/2014 17.64 18.1 17.64 17.83 245,864
12/04/2014 17.9 18.1 17.55 17.67 275,702
12/03/2014 17.85 18.09 17.67 17.94 338,499
12/02/2014 17.9 18.28 17.62 17.89 905,631
12/01/2014 18.3 18.36 17.69 17.89 591,642
11/28/2014 18.15 18.81 18.15 18.42 406,075
11/26/2014 18.27 18.4699 17.95 18.14 291,598
11/25/2014 17.77 18.4 17.26 18.32 1,155,480
11/24/2014 17.43 17.95 17.42 17.71 502,461
11/21/2014 18.21 18.28 17.43 17.49 306,020
11/20/2014 18 18.23 17.69 17.97 301,710
11/19/2014 18.4 18.68 18.05 18.13 338,706
11/18/2014 18.21 18.82 18.13 18.4 461,153
11/17/2014 18.25 18.545 18.075 18.1 383,985
11/14/2014 18.48 18.88 18.18 18.29 452,282
11/13/2014 18.74 19.31 18.44 18.51 570,714
11/12/2014 17.63 18.71 17.55 18.62 478,636
11/11/2014 17.42 17.97 17.36 17.7 499,445
11/10/2014 17.1 17.5 17.08 17.42 596,280
11/07/2014 17.2 17.355 16.8649 17.14 476,862
11/06/2014 17.48 17.85 17.16 17.28 423,646
11/05/2014 17.72 17.9 17.27 17.44 607,150
11/04/2014 17.01 17.78 16.915 17.5 620,162
11/03/2014 16.73 17.49 16.361 17.03 788,689
10/31/2014 15.95 16.98 15.76 16.83 934,418
10/30/2014 14.25 15.87 14.2 15.73 1,190,348
10/29/2014 13.62 13.78 13.54 13.6 498,542
10/28/2014 13.5 13.73 13.284 13.64 345,866
10/27/2014 13.08 13.47 12.93 13.4 282,769
10/24/2014 13.39 13.44 13.15 13.15 161,767
10/23/2014 13.3 13.59 13.26 13.42 406,259
10/22/2014 13.23 13.4 13.122 13.18 299,597
10/21/2014 13.23 13.3201 13.14 13.26 292,033
10/20/2014 12.94 13.38 12.78 13.23 291,953
10/17/2014 13.25 13.25 12.8 12.98 274,766
10/16/2014 12.89 13.22 12.89 13.05 322,456
10/15/2014 12.41 13.15 12.37 13.06 322,759
10/14/2014 12.55 12.73 12.47 12.61 331,592
10/13/2014 12.41 12.66 12.36 12.42 292,711
10/10/2014 12.44 12.79 12.26 12.43 383,391
10/09/2014 12.75 12.75 12.42 12.53 344,471
10/08/2014 12.34 12.79 12.34 12.78 355,335
10/07/2014 12.48 12.61 12.36 12.42 450,184
10/06/2014 12.41 12.69 12.32 12.51 285,527
10/03/2014 12.56 12.6 12.39 12.41 162,803
10/02/2014 12.3 12.495 12.144 12.46 311,384
10/01/2014 12.41 12.59 12.2 12.3 287,170
09/30/2014 12.44 12.54 12.36 12.45 683,486
09/29/2014 12.36 12.51 12.33 12.44 218,081
09/26/2014 12.41 12.49 12.31 12.47 222,500
09/25/2014 12.56 12.59 12.3 12.41 354,162
09/24/2014 12.59 12.645 12.43 12.59 236,068
09/23/2014 12.6 12.67 12.51 12.58 205,065
09/22/2014 12.73 12.73 12.55 12.63 209,183
09/19/2014 13.02 13.02 12.65 12.74 379,038
09/18/2014 12.9 13.01 12.83 12.98 225,668
09/17/2014 12.73 12.925 12.71 12.85 314,931
09/16/2014 12.63 12.74 12.57 12.71 317,481
09/15/2014 12.81 12.85 12.57 12.67 327,860
09/12/2014 12.65 12.84 12.56 12.82 727,815
09/11/2014 12.49 12.69 12.49 12.69 259,049
09/10/2014 12.64 12.65 12.53 12.56 277,480
09/09/2014 12.52 12.65 12.43 12.6 407,170
09/08/2014 12.45 12.7 12.45 12.52 334,026
09/05/2014 12.47 12.64 12.4301 12.55 348,675
09/04/2014 12.64 12.67 12.46 12.54 605,086
09/03/2014 12.57 12.725 12.46 12.65 465,841
09/02/2014 12.23 12.54 12.17 12.5 472,680
08/29/2014 12.03 12.29 11.84 12.2 318,834
08/28/2014 12.09 12.09 11.8 12 351,480
08/27/2014 12.18 12.23 11.97 12.16 352,172
08/26/2014 11.83 12.2 11.77 12.15 385,814
08/25/2014 11.76 11.865 11.63 11.82 503,927
08/22/2014 11.43 11.81 11.25 11.69 570,862
08/21/2014 11.17 11.53 11.17 11.44 520,359
08/20/2014 11.11 11.2 10.925 11.19 392,093
08/19/2014 11.1 11.17 11.01 11.07 431,570
08/18/2014 10.92 11.1 10.73 11.1 548,902
08/15/2014 10.61 10.71 10.46 10.68 416,553
08/14/2014 10.55 10.8 10.495 10.52 614,021
08/13/2014 10.46 10.63 10.3 10.45 706,696
08/12/2014 10.28 10.47 10.2 10.44 400,423
08/11/2014 10.29 10.35 10.17 10.3 288,103
08/08/2014 10.29 10.3 10.12 10.18 396,685
08/07/2014 10.46 10.57 10.17 10.26 749,976
08/06/2014 10.27 10.47 10.2608 10.39 357,847
08/05/2014 10.38 10.6 10.31 10.39 557,249
08/04/2014 10.38 10.38 10.185 10.27 430,789
08/01/2014 10.65 10.73 10.06 10.36 671,110
07/31/2014 10.93 10.97 10.59 10.61 612,913
07/30/2014 11.07 11.244 10.791 11.01 663,554
07/29/2014 11.04 11.13 10.91 11 812,094
07/28/2014 11.45 11.48 10.94 11.11 652,781
07/25/2014 11.54 11.62 10.74 11.45 497,625
07/24/2014 14 14.12 11.52 11.6 1,348,253
07/23/2014 14.11 14.2 13.95 14.1 254,914
07/22/2014 13.96 14.18 13.79 14.11 240,523
07/21/2014 14.03 14.08 13.77 13.86 195,451
07/18/2014 13.64 14.23 13.59 14.11 168,006
07/17/2014 14.16 14.2 13.54 13.66 367,572
07/16/2014 14.35 14.35 14.04 14.24 173,828
07/15/2014 14.68 14.68 14.03 14.23 189,618
07/14/2014 14.17 14.61 14.07 14.57 219,441
07/11/2014 14.01 14.21 13.9425 14.05 168,738
07/10/2014 13.97 14.23 13.76 13.99 179,094
07/09/2014 14.04 14.34 13.85 14.2 230,157
07/08/2014 14.27 14.35 13.67 13.97 247,242
07/07/2014 14.61 14.73 14.11 14.29 377,239
07/03/2014 14.48 14.83 14.4401 14.63 153,082
07/02/2014 14.51 14.78 14.44 14.46 253,528
07/01/2014 13.87 14.71 13.83 14.58 476,960
06/30/2014 13.91 14.03 13.58 13.87 491,665
06/27/2014 14.19 14.21 13.94 14 925,747
06/26/2014 14.57 14.61 14.06 14.25 274,185
06/25/2014 14.55 14.689 14.3 14.57 253,092
06/24/2014 14.8 15.0899 14.54 14.64 211,032
06/23/2014 14.97 14.98 14.66 14.87 274,672
06/20/2014 15.23 15.23 14.64 14.98 405,374
06/19/2014 15.29 15.33 14.93 15.11 191,238
06/18/2014 15.33 15.4 14.88 15.25 220,137
06/17/2014 15.51 15.79 15.23 15.305 269,241
06/16/2014 15.26 15.57 15.17 15.55 235,107
06/13/2014 15.28 15.5 15.04 15.26 174,118
06/12/2014 15.67 15.67 15.1 15.21 261,561
06/11/2014 15.7 15.8848 15.66 15.68 217,390
06/10/2014 15.71 15.84 15.465 15.83 251,143
06/09/2014 15.6 15.79 15.39 15.72 277,372
06/06/2014 15.76 15.7865 15.36 15.64 300,545
06/05/2014 15.54 15.8 15.4 15.72 432,581
06/04/2014 15.18 15.42 14.87 15.4 320,581
06/03/2014 15.39 15.48 14.932 15.25 458,179
06/02/2014 15 15.64 14.7737 15.44 493,212
05/30/2014 14.66 15.02 14.52 14.98 542,781
05/29/2014 14.7 14.79 14.579 14.62 229,845
05/28/2014 14.73 14.765 14.52 14.67 296,452
05/27/2014 14.8 14.82 14.62 14.73 313,803
05/23/2014 14.72 14.84 14.5 14.83 301,508
05/22/2014 14.99 15 14.55 14.76 251,913
05/21/2014 14.48 15.45 14.414 14.98 854,288
05/20/2014 14.8 14.87 14.31 14.37 433,998
05/19/2014 14.26 14.82 14.15 14.8 407,444
05/16/2014 14.04 14.49 13.83 14.29 358,331
05/15/2014 14 14.1 13.53 13.945 514,992
05/14/2014 14.72 14.73 14.04 14.05 380,214
05/13/2014 15.09 15.1 14.76 14.77 423,776
05/12/2014 14.49 15.19 14.49 15.13 519,870
05/09/2014 14.18 14.56 14.13 14.45 290,902
05/08/2014 14.48 14.84 14.0822 14.22 455,882
05/07/2014 14.32 14.6 13.78 14.57 600,549
05/06/2014 14.96 15.01 14.33 14.36 532,628
05/05/2014 14.93 15.12 14.53 14.97 601,064
05/02/2014 14.86 15.18 14.3216 14.65 811,722
05/01/2014 14.4 15.93 14.4 14.69 1,322,922
04/30/2014 13.35 13.69 13.181 13.64 535,895
04/29/2014 13.84 13.92 13.38 13.47 353,085
04/28/2014 13.42 13.83 13.05 13.71 571,327
04/25/2014 14.05 14.1 13.33 13.33 206,488
04/24/2014 14.35 14.35 13.7 14.14 315,762
04/23/2014 14.45 14.61 14.08 14.24 296,131
04/22/2014 14.06 14.5 13.85 14.45 545,635
04/21/2014 14.1 14.149 13.731 14.03 310,186
04/17/2014 13.88 14.17 13.78 14.01 285,309
04/16/2014 14.12 14.16 13.8 13.94 242,310
04/15/2014 13.93 14.09 13.36 14 410,738
04/14/2014 13.96 14.0997 13.61 13.93 351,970
04/11/2014 13.71 13.98 13.48 13.82 312,900
04/10/2014 14.31 14.35 13.47 13.86 648,429
04/09/2014 13.93 14.32 13.76 14.28 312,114
04/08/2014 13.8 14.15 13.67 13.87 285,247
04/07/2014 14.25 14.25 13.45 13.79 355,996
04/04/2014 14.95 15.049 14.01 14.3 357,510
04/03/2014 14.86 15 14.79 14.8 366,355
04/02/2014 15.05 15.1 14.62 14.88 316,461
04/01/2014 14.61 15.11 14.55 14.99 450,329
03/31/2014 14.09 14.59 14.06 14.53 439,779
03/28/2014 13.82 14.2399 13.61 13.96 259,811
03/27/2014 13.65 14.03 13.41 13.74 355,164
03/26/2014 14.11 14.23 13.61 13.66 330,987
03/25/2014 14.09 14.57 13.8301 14.05 215,267
03/24/2014 14.38 14.66 13.55 14.03 307,687
03/21/2014 14.46 15.19 14.27 14.34 650,316
03/20/2014 14.01 14.38 13.93 14.37 277,999
03/19/2014 14.2 14.446 13.95 14 359,261
03/18/2014 13.8 14.25 13.8 14.2 406,294
03/17/2014 14.12 14.19 13.77 13.86 396,354
03/14/2014 13.87 14.11 13.63 14.08 343,751
03/13/2014 14.51 14.6 13.74 13.91 517,522
03/12/2014 14.19 14.51 14.19 14.5 267,598
03/11/2014 14.46 14.54 14.08 14.28 371,259
03/10/2014 14.8 14.8 14.31 14.49 353,331
03/07/2014 15.07 15.2 14.68 14.81 402,463
03/06/2014 14.89 15.31 14.85 14.98 411,826
03/05/2014 14.84 14.86 14.41 14.77 363,617
03/04/2014 14.4 14.99 14.4 14.86 736,148
03/03/2014 13.74 14.409 13.695 14.37 448,301
02/28/2014 14.05 14.45 13.79 13.96 642,124
02/27/2014 12.66 14.86 12.66 13.97 2,079,740
02/26/2014 11.81 11.98 11.43 11.94 420,678
02/25/2014 12.17 12.17 11.66 11.76 379,656
02/24/2014 12.11 12.37 12 12.17 293,269
02/21/2014 12.19 12.19 11.86 12.08 381,359
02/20/2014 11.7 12.13 11.65 12.11 357,080
02/19/2014 11.6 11.92 11.47 11.73 359,114
02/18/2014 11.48 11.94 11.448 11.69 402,912
02/14/2014 11.9 11.9 11.26 11.46 465,194
02/13/2014 11.53 12.04 11.41 11.92 375,102
02/12/2014 11.07 11.62 10.95 11.61 336,974
02/11/2014 10.94 11.08 10.75 11.07 413,344
02/10/2014 11.05 11.05 10.73 10.94 291,373
02/07/2014 10.97 11.15 10.9 11.03 226,136
02/06/2014 11.06 11.3036 10.82 10.91 326,840
02/05/2014 11.11 11.19 10.8 11 411,011
02/04/2014 11.31 11.33 11 11.13 374,360
02/03/2014 11.52 11.72 11.1 11.24 500,560
01/31/2014 11.41 11.832 11.41 11.6 501,086
01/30/2014 11.54 12.018 11.318 11.62 298,423
01/29/2014 11.45 11.764 11.26 11.45 351,327
01/28/2014 11.51 11.64 11.51 11.57 285,898
01/27/2014 11.51 11.81 11.25 11.54 357,841
01/24/2014 12.13 12.16 11.25 11.49 420,754
01/23/2014 12.22 12.28 12.04 12.23 258,689
01/22/2014 12.97 12.97 11.91 12.29 768,102
01/21/2014 11.35 13.21 11.35 12.98 3,151,310
01/17/2014 10.73 10.81 10.47 10.56 240,700
01/16/2014 10.42 10.76 10.42 10.69 259,795
01/15/2014 10.25 10.49 10.19 10.48 383,873
01/14/2014 10.07 10.33 9.8 10.19 429,188
01/13/2014 10.36 10.47 10.01 10.06 559,689
01/10/2014 11.3 11.31 10.05 10.19 1,121,048
01/09/2014 11.72 11.779 11.175 11.22 354,631
01/08/2014 11.81 11.96 11.55 11.7 274,725
01/07/2014 11.33 11.95 11.33 11.81 450,522
01/06/2014 11.59 11.7018 11.1648 11.32 387,714
01/03/2014 11.1 11.51 10.95 11.46 398,069
01/02/2014 11.43 11.47 10.9 11.09 381,718
12/31/2013 11.33 11.73 11.33 11.41 343,872
12/30/2013 11.75 11.75 11.35 11.36 384,366
12/27/2013 11.73 11.84 11.52 11.75 353,656
12/26/2013 12.22 12.24 11.7 11.78 309,808
12/24/2013 12.06 12.2155 12 12.12 224,155
12/23/2013 11.78 12.115 11.69 12 358,775
12/20/2013 11.34 11.741 11.09 11.61 612,226
12/19/2013 11.1 11.38 10.98 11.32 376,912
12/18/2013 11.65 11.65 10.96 11.26 318,004
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?